[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDNT":3,"homepage-market-summary":31,"stock-historical-RDNT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDNT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"RadNet, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","RadNet Inc is a national provider of diagnostic imaging services that operates in two business segments: Imaging Center segment and Digital Health segment. The Imaging Center segment provides physicians with imaging capabilities to facilitate the diagnosis and treatment of diseases and disorders. Services include magnetic resonance imaging (MRI), computed tomography (CT), positron emission tomography (PET), nuclear medicine, mammography, ultrasound, diagnostic radiology (X-ray), and fluoroscopy. The Digital Health segment develops and deploys clinical applications to enhance the interpretation of medical images and improve patient outcomes with an emphasis on brain, breast, prostate, and pulmonary diagnostic.","11,264","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},68.61,69.57,70.66,68.45,70.28,-1.67,-2.38,398435.762217,7964,69.0951,85.84,50.82,819130.2594221872,50.8,7486,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},49.7,791376,288852095.114969,36.51,"2025-04-25",[184,185,195,206,217,228,238,249,260,271,282,293,304,315,326,337,348,358,367,376,386,395,405,415,425,436,445,455,466,477,487,497,508,516,525,536,546,557,567,576,586,595,606,616,627,638,649,660,671,682,691,701,712,723,734,745,756,766,774,783,791,800,808,816,825,834,843,852,861,870,879,888,897,906,914,923,931,938,946,955,964,973,981,989,997,1006,1015,1024,1033,1042,1051,1060,1069,1077,1084,1091,1099,1108,1115,1124,1133,1141,1149,1157,1164,1172,1178,1187,1194,1202,1209,1217,1226,1234,1242,1250,1257,1265,1272,1280,1288,1297,1304,1310,1317,1324,1333,1342,1348,1355,1361,1366,1371,1375,1384,1392,1398,1405,1412,1420,1428,1436,1443,1451,1459,1468,1475,1484,1491,1498,1506,1514,1521,1530,1539,1547,1555,1562,1570,1578,1585,1594,1601,1609,1618,1625,1630,1639,1648,1656,1663,1671,1677,1685,1692,1699,1708,1716,1723,1730,1738,1742,1750,1757,1764,1772,1780,1787,1795,1804,1811,1818,1825,1833,1842,1850,1856,1861,1869,1877,1883,1889,1897,1905,1911,1917,1923,1931,1939,1946,1953,1960,1968,1973,1982,1989,1995,2003,2011,2018,2026,2035,2043,2052,2058,2066,2074,2083,2090,2096,2102,2110,2118,2124,2131,2138,2146,2155,2162,2169,2178,2184,2191,2197,2203,2210,2218,2224,2232,2238,2243,2250,2256,2262,2269,2276,2282,2287,2293,2299,2306,2313,2319,2326,2329,2338,2346,2355,2363,2372,2378,2385,2389,2398,2406,2412,2416,2422,2429,2435,2440,2446,2453,2458,2464,2471,2477,2482,2490,2496,2503,2511,2519,2527,2536,2544,2551,2559,2565,2573,2578,2586,2591,2597,2603,2611,2619,2626,2632,2639,2648,2653,2659,2663,2667,2673,2681,2687,2691,2697,2703,2710,2717,2723,2730,2737,2743,2748,2752,2758,2764,2771,2776,2782,2787,2792,2798,2806,2811,2817,2824,2829,2835,2842,2849,2855,2862,2866,2872,2878,2887,2894,2899,2907,2912,2916,2920,2927,2933,2940,2945,2952,2959,2967,2973],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",71.27,71.545,69.44,-0.29,-0.41,291717.556688,7910,70.2951,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",69.87,71.86,69.4,70.57,0.64,0.92,681367.858777,12184,70.638,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",68.52,70.675,67.8,69.93,2.23,3.29,574204.639506,10687,69.8778,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",68.8,69.7,67.32,67.7,-1.24,-1.8,928741.795737,15118,68.0716,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",70.22,70.85,68.94,-1.71,-2.42,621241.101068,12723,69.3534,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",71.92,72.58,69.49,70.65,-1.16,-1.62,501037.003258,10919,70.4393,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",70.08,72.84,69.62,71.81,1.02,1.44,528179.433426,12189,71.7092,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",70.81,71.48,69.5849,70.79,-0.52,-0.73,598672.884105,13793,70.7358,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",73.11,73.7,70.96,71.31,-1.9,-2.6,754118.234496,13276,71.7579,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",73.61,74.345,72.68,73.21,-0.72,-0.97,560680.134858,14472,73.5015,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",73.71,74.805,73.01,73.93,1.26,1.73,795370.88837,16399,73.8408,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",76.27,76.4503,72.62,72.67,-3.33,-4.38,796171.503325,14640,73.5805,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",77.66,78.01,75.71,76,-1.78,-2.29,1284468.649246,12557,76.1356,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",76.44,78.005,75.8,77.78,2,2.64,573231.826776,13931,77.434,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",77.12,78.9699,75.66,75.78,-1.34,-1.74,1176975.510172,16056,76.4996,{"date":349,"open":350,"high":351,"low":352,"close":339,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",75.63,79.77,75.345,1.63,2.16,1588313.578597,22280,77.978,{"date":359,"open":360,"high":306,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",75.29,74.31,75.49,0,1177360.426665,19611,75.541,{"date":368,"open":369,"high":370,"low":371,"close":362,"change":372,"percent_change":353,"volume":373,"transactions":374,"vwap":375},"2026-09-11",75.34,75.9073,73.78,1.21,610327.689326,13002,74.9442,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",70.45,75.1,74.28,3.41,4.81,801878.315721,19143,74.0298,{"date":387,"open":276,"high":388,"low":251,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",72.555,70.87,-1.1,-1.53,575143.219602,15503,70.921,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":344,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",72.72,73.53,71.82,71.97,-2.36,455283.162578,12945,72.3562,{"date":406,"open":407,"high":408,"low":409,"close":295,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",73.82,74.7,73.36,-0.91,-1.22,502017.437839,11792,73.9111,{"date":416,"open":417,"high":306,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",76.22,73.265,74.62,-1.08,-1.43,1142735.461031,19526,74.1382,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",75.41,76.97,75.31,75.7,0.18,0.24,712714.621746,13619,76.102,{"date":437,"open":330,"high":438,"low":439,"close":440,"change":102,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",76.63,74.8125,75.52,-0.4,762971.160706,13023,75.509,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":372,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",75.245,76.3,73.5,75.82,1.62,653310.821306,13241,75.5332,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",75.72,75.86,74.115,74.61,-0.75,-1,472842.407553,12371,74.9896,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",75.75,76.5,74.94,75.36,-1.11,-1.45,528473.15658,11761,75.5582,{"date":478,"open":479,"high":480,"low":360,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",76.96,77.7899,76.47,-0.39,-0.51,391303.279033,10209,76.4011,{"date":488,"open":440,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",77.09,73.81,76.86,2.17,2.91,444931.034509,10863,76.339,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",76.98,77.5,74.01,74.69,-2.13,-2.77,549476.455189,11441,74.8975,{"date":509,"open":479,"high":510,"low":458,"close":511,"change":512,"percent_change":102,"volume":513,"transactions":514,"vwap":515},"2026-08-21",78.285,76.82,-0.23,644948.469982,13554,77.068,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":332,"volume":522,"transactions":523,"vwap":524},"2026-08-20",74.64,78.02,77.05,1.51,478865.186767,10241,77.0942,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",75.07,76.56,74.615,75.54,1.71,2.32,368051.23599,10612,75.6482,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":504,"volume":543,"transactions":544,"vwap":545},"2026-08-18",75.79,76.4534,73.73,73.83,-2.1,472232.752324,11598,74.2625,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",76.17,76.66,75,75.93,-0.42,-0.55,596070.684327,13571,75.9841,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":223,"volume":564,"transactions":565,"vwap":566},"2026-08-14",76.87,78.1421,75.84,76.35,-0.96,632338.201398,13368,76.5957,{"date":568,"open":569,"high":570,"low":328,"close":571,"change":572,"percent_change":73,"volume":573,"transactions":574,"vwap":575},"2026-08-13",77,78.16,77.31,0.36,663000.114011,14818,77.2659,{"date":577,"open":417,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",77.82,75.43,76.95,0.61,0.8,637315.298864,12855,76.8264,{"date":587,"open":588,"high":589,"low":460,"close":590,"change":591,"percent_change":411,"volume":592,"transactions":593,"vwap":594},"2026-08-11",76.25,77.495,76.34,-0.94,723916.891233,18328,76.2745,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",73.03,78.8608,69.805,77.28,4.895,6.76,1780431.015539,27678,76.806,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",68.62,72.385,67.94,4.225,6.2,1469497.040352,25410,71.0277,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",67.97,68.28,66.53,68.16,1.1,1.64,611909.665852,11081,67.741,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",68.97,68.985,66.335,67.06,-2.16,-3.12,605633.270604,12065,67.3047,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",66.5,69.78,64.47,69.22,2.42,3.62,1471007.619616,21775,68.273,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",64.85,68,64.51,66.8,3.02,4.74,791372.009037,14140,66.8594,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",62.7,64.39,61.49,63.78,1.09,1.74,596171.13253,13885,63.5566,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",63.37,64.18,62.02,62.69,-0.68,-1.07,524407.274087,10311,63.1129,{"date":683,"open":684,"high":685,"low":686,"close":673,"change":687,"percent_change":432,"volume":688,"transactions":689,"vwap":690},"2026-07-29",62.87,63.68,61.21,0.15,865776.313631,13995,62.9909,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":531,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",62.15,63.84,61.7,63.22,2.78,928672.496,12886,63.0588,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",62.26,63.16,61.095,61.51,-0.06,-0.1,406639.465847,10174,61.719,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",61.65,62.8,61.38,61.57,0.59,0.97,605344.757139,9724,61.7387,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",58.68,61.045,57.75,60.98,1.76,2.97,459073.50557,10600,60.6134,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",61.27,62.39,59.2,59.22,-2.65,-4.28,525949.167942,11974,60.1177,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",60.19,62.33,60.08,61.87,1.19,1.96,459206.098682,11222,61.7291,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":137,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",62.14,62.19,59.5531,60.68,-2.43,591368.437639,15343,60.5915,{"date":767,"open":768,"high":769,"low":770,"close":759,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":759},"2026-07-17",61.55,63.014999,58.97,-0.8,-1.27,820900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",61.46,64.49,61,62.99,1.58,2.57,602300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":132,"volume":790,"transactions":9,"vwap":788},"2026-07-15",62.79,63.335,61.32,61.41,-1.37,849100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",63,64.3,62.09,62.78,-0.53,-0.84,1043800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":322,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-13",65.49,66.41,62.89,63.31,-3.49,577400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":266,"volume":815,"transactions":9,"vwap":813},"2026-07-10",66.33,67.059998,64.9,65.6,-0.34,376100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",65.42,66.37,64.84,65.94,0.35,0.53,591100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",66.9,67.2,65.33,65.59,-2.24,-3.3,673600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",69.76,70.415,67.28,67.83,-1.09,-1.58,945800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",68.69,70.23,68.54,68.92,0.17,0.25,1121600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",66.12,70,65.32,68.75,3.13,4.77,1717600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",62,65.67,61.83,65.62,3.95,6.41,1032600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",59.049999,61.95,58.24,61.67,2.39,4.03,810500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",59.9,60.7,58.48,59.28,-1.46,-2.4,813000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",60.049999,61.28,58.8,60.74,0.73,1.22,3019400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",58.12,60.35,58.099998,60.0099983,1.85,3.18,838700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":752,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-24",56.33,59.17,56.32,58.16,3.49,902800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",56.22,57.48,55.525,56.2,0.44,0.79,640800,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",52.85,56.37,55.76,2.02,3.76,870500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":202,"percent_change":667,"volume":937,"transactions":9,"vwap":936},"2026-06-18",53.55,55.95,52.875,53.74,2522400,{"date":939,"open":940,"high":941,"low":27,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",55.74,56.245,52.82,-3.69,-6.53,1510600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",57.15,59.98,56.17,56.51,-0.54,-0.95,855500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",56.9,59.34,56.88,57.049999,0.34,0.6,840800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",58.33,59.45,56.585,56.71,-1.49,-2.56,673100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":72,"volume":980,"transactions":9,"vwap":978},"2026-06-11",58.21,59.56,57.2,58.2,0.04,626400,{"date":982,"open":983,"high":984,"low":985,"close":911,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":911},"2026-06-10",56.78,58.74,56.099998,1.98,3.52,879600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":928,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-09",54.28,56.31,53.64,56.18,3.73,657200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",54.4,55.27,53.53,54.16,-0.18,-0.33,556200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",53.080002,54.905,52.94,54.34,1.53,2.9,960500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",51.95,53.31,51.595,52.81,0.94,1.81,1124600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-03",53.7,54.14,51.66,51.87,-2.44,-4.49,637100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",52.33,54.696,52.32,54.31,1.42,2.68,712800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",54.74,54.91,51.85,52.89,-2.64,-4.75,920700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",55.13,55.84,54.46,55.53,0.22,0.4,589200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",53.62,55.34,53.18,55.31,1.47,2.73,477000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":266,"volume":1076,"transactions":9,"vwap":1074},"2026-05-27",54.26,55.39,53.17,53.84,-0.28,496100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1075,"percent_change":483,"volume":1083,"transactions":9,"vwap":1082},"2026-05-26",54.75,55.2,53.78,54.12,539100,{"date":1085,"open":1086,"high":1087,"low":1062,"close":999,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":999},"2026-05-22",54.925,55.99,-0.04,-0.07,423000,{"date":1092,"open":108,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",54.99,52.4,54.44,0.23,0.42,537800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",53.35,54.37,51.92,54.21,0.86,1.61,400400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1101,"change":1113,"percent_change":137,"volume":1114,"transactions":9,"vwap":1101},"2026-05-19",54,54.265,52.605,-0.82,411700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",52.41,54.56,52,54.17,1.78,3.4,467000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",53.43,53.88,51.54,52.39,-1.04,-1.95,744900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1126,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1126},"2026-05-14",53.029999,54.76,52.895,0.45,0.85,733100,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",55.62,51.68,52.98,-3.02,-5.39,1066200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":431,"volume":1156,"transactions":9,"vwap":1154},"2026-05-12",54.5,56.27,51.78,56,0.1,2055900,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":322,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-11",63.45,55.71,55.9,-3.94,2415700,{"date":1165,"open":1166,"high":1167,"low":1154,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",57.5,60.625,58.19,0.69,1.2,1460300,{"date":1173,"open":984,"high":1174,"low":957,"close":1166,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1166},"2026-05-07",60.073002,-1.14,-1.94,900200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",59.02,60.4,58.25,58.64,-0.38,-0.64,711900,{"date":1188,"open":1182,"high":1189,"low":1190,"close":1180,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1180},"2026-05-05",61.07,57.695,0.76,1.3,976800,{"date":1195,"open":1196,"high":1197,"low":908,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",56.85,58.61,58.26,1.41,2.48,887800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1196,"change":1207,"percent_change":823,"volume":1208,"transactions":9,"vwap":1196},"2026-05-01",57.32,58.98,56.14,0.3,612700,{"date":1210,"open":927,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",56.81,55.106,56.55,0.66,1.18,726000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",57.29,58.75,55.63,55.89,-2,-3.45,904500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":432,"volume":1233,"transactions":9,"vwap":1231},"2026-04-28",57.85,58.42,55.785,57.89,0.14,598600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":727,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":727},"2026-04-27",57.83,59.6,57.66,0.12,0.21,920300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":751,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-24",56.25,57.69,55.23,57.63,2.11,381300,{"date":1251,"open":1228,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":886,"volume":1256,"transactions":9,"vwap":1254},"2026-04-23",59.080002,55.8,56.44,-1.39,497100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1236,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1236},"2026-04-22",58.37,59.31,56.95,0.32,0.56,817300,{"date":1266,"open":1236,"high":1267,"low":1268,"close":1269,"change":814,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-21",59.91,57.07,57.51,-0.59,627900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1228,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1228},"2026-04-20",60,61.78,56.080002,-2.54,-4.21,1019600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1207,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-17",61.19,63.17,59.79,60.39,0.5,648000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",58.86,63.5,58.79,60.09,1.87,3.21,2250000,{"date":1298,"open":1299,"high":967,"low":1300,"close":1301,"change":1302,"percent_change":582,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",58.060001,57.605,58.22,0.46,544700,{"date":1305,"open":983,"high":1306,"low":992,"close":1307,"change":1012,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",58.17,57.76,2.72,564600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":582,"percent_change":256,"volume":1316,"transactions":9,"vwap":1315},"2026-04-13",54.88,56.415,54.558,56.23,494100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1185,"percent_change":1175,"volume":1323,"transactions":9,"vwap":1322},"2026-04-10",56.049999,56.055,54.52,55.43,428100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",55.07,56.3,54.33,56.07,0.16,0.29,620500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",57.44,58.56,55.375,55.91,1.33,2.44,939000,{"date":1343,"open":1344,"high":1080,"low":1001,"close":1345,"change":107,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-07",54.98,54.58,-0.87,659600,{"date":1349,"open":1079,"high":1350,"low":1345,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-06",55.835,55.060001,0.27,0.49,590600,{"date":1356,"open":1357,"high":1358,"low":1129,"close":1359,"change":266,"percent_change":591,"volume":1360,"transactions":9,"vwap":1359},"2026-04-02",53.73,55.55,54.79,1001000,{"date":1362,"open":994,"high":1363,"low":1364,"close":1065,"change":127,"percent_change":1130,"volume":1365,"transactions":9,"vwap":1065},"2026-04-01",57.075001,54.54,870300,{"date":1367,"open":1368,"high":1369,"low":1072,"close":1222,"change":687,"percent_change":1352,"volume":1370,"transactions":9,"vwap":1222},"2026-03-31",56.79,57.705,858500,{"date":1372,"open":910,"high":1373,"low":1221,"close":940,"change":191,"percent_change":267,"volume":1374,"transactions":9,"vwap":940},"2026-03-30",57.28,683200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",58.47,58.51,55.885,56.15,-3.26,-5.49,868300,{"date":1385,"open":1386,"high":1387,"low":738,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",59.59,61.26,59.41,-1.25,-2.06,628600,{"date":1393,"open":1394,"high":750,"low":949,"close":1395,"change":921,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-25",60.34,60.66,1.32,580000,{"date":1399,"open":1400,"high":1400,"low":770,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-24",60.76,59.87,-1.87,-3.03,830700,{"date":1406,"open":1407,"high":1408,"low":788,"close":1409,"change":850,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-23",62.91,64.25,61.74,0.41,676300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":664,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":664},"2026-03-20",62.6,63.46,60.52,-1.15,-1.84,1227400,{"date":1421,"open":1422,"high":665,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",61.2,60.47,62.64,0.65,1.05,702300,{"date":1429,"open":1430,"high":1431,"low":717,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",62.63,64.099998,61.99,-1.64,-2.58,801500,{"date":1437,"open":794,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":267,"volume":1442,"transactions":9,"vwap":1440},"2026-03-17",66.2,62.955,63.63,-0.47,1043000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1431,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1431},"2026-03-16",62.77,64.434,61.96,2.01,3.24,1103300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":795,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":795},"2026-03-13",59.93,62.13,59.105,2.31,3.86,1154400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",60.56,63.029999,59.315,59.78,-1.42,-2.32,1322700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1422,"change":1473,"percent_change":581,"volume":1474,"transactions":9,"vwap":1422},"2026-03-11",60.15,61.58,58.46,0.37,716900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-10",62.12,62.29,59.09,60.83,-1.5,-2.41,827200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":748,"change":1489,"percent_change":1308,"volume":1490,"transactions":9,"vwap":748},"2026-03-09",59.5,63.44,58.7,1.65,1355700,{"date":1492,"open":812,"high":1493,"low":1494,"close":761,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":761},"2026-03-06",66.64,60.51,-5.99,-8.98,1090000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":944,"volume":1505,"transactions":9,"vwap":1503},"2026-03-05",70.14,70.97,65.77,66.67,-4.66,1000400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1389,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-04",72.51,73.69,71.080002,71.33,-1.72,1065300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":241,"change":1048,"percent_change":1519,"volume":1520,"transactions":9,"vwap":241},"2026-03-03",72.97,73.6,68.6,-3.51,1220100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-02",71.010002,75.47,70.93,75.22,5.41,7.75,1258600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-27",71.14,72,69.335,69.81,-2.28,-3.16,1113400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":730,"volume":1546,"transactions":9,"vwap":1544},"2026-02-26",70.27,72.17,70.010002,72.089996,2.08,671000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1543,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1543},"2026-02-25",68.73,70.36,66.96,2.22,3.27,802200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":82,"percent_change":1417,"volume":1561,"transactions":9,"vwap":1560},"2026-02-24",68.65,68.77,65.965,67.79,1070200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1481,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-23",69.58,70.195,67.62,68.58,-2.14,869600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":552,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-20",70.5,71.51,69.43,70.080002,-0.6,415800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1572,"change":1583,"percent_change":841,"volume":1584,"transactions":9,"vwap":1572},"2026-02-19",70.73,71.22,69.47,-1.13,465800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-18",71.059998,73.16,70.78,71.63,0.55,0.77,991700,{"date":1595,"open":641,"high":1596,"low":1597,"close":1510,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1510},"2026-02-17",73,68.79,1.54,2.21,905000,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",65.29,69.99,69.54,4.3,6.59,680800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",69.83,70.69,63.61,65.24,-4.23,-6.09,1148700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1582,"change":1576,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1582},"2026-02-11",70.44,70.875,68.68,-0.86,509200,{"date":1626,"open":1564,"high":1627,"low":1564,"close":1628,"change":202,"percent_change":1339,"volume":1629,"transactions":9,"vwap":1628},"2026-02-10",71.29,70.07,383300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-09",69,70.4,68.040001,69.15,-0.09,-0.13,588300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",66.54,69.46,63.99,69.24,4.72,7.32,1433300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1537,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-05",68.4,68.815,64.5,64.52,-4.67,1153700,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":762,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-04",70.25,67.16,67.68,-3.47,655900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":678,"volume":1670,"transactions":9,"vwap":1668},"2026-02-03",70.75,72.75,69.050003,70.11,-0.76,766600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":389,"change":1592,"percent_change":622,"volume":1676,"transactions":9,"vwap":389},"2026-02-02",70.040001,70.94,69.31,583300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1623,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",70.58,71.905,69.5,70.099998,-0.61,877100,{"date":1686,"open":1687,"high":1688,"low":199,"close":1689,"change":953,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-29",71.37,72.23,70.71,-1.33,670000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":798,"percent_change":244,"volume":1698,"transactions":9,"vwap":1697},"2026-01-28",72.38,73.34,70.98,71.66,457400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-27",73.87,74.12,70.371,72.5,-1.595,-2.15,475600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":299,"volume":1715,"transactions":9,"vwap":1713},"2026-01-26",72.98,74.16,72.059998,74.095001,0.925,443300,{"date":1717,"open":1718,"high":409,"low":1719,"close":1720,"change":1721,"percent_change":1352,"volume":1722,"transactions":9,"vwap":1720},"2026-01-23",72.65,70.845,73.17,0.2,530800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1516,"change":719,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1516},"2026-01-22",72.73,75.010002,72.395,1.35,609000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1533,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1533},"2026-01-21",71.2,72.22,69.675,1.55,2.2,693400,{"date":1739,"open":1740,"high":1590,"low":1681,"close":378,"change":952,"percent_change":1669,"volume":1741,"transactions":9,"vwap":378},"2026-01-20",69.8,632500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1223,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",72.83,73.19,70.84,70.99,-2.74,639200,{"date":1751,"open":1752,"high":298,"low":1753,"close":1754,"change":1755,"percent_change":1239,"volume":1756,"transactions":9,"vwap":1754},"2026-01-15",72.69,70.54,72.99,0.09,1053800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":223,"percent_change":21,"volume":1763,"transactions":9,"vwap":1762},"2026-01-14",73.98,74.074997,71.87,72.9,886600,{"date":1765,"open":328,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-13",76.665,73.28,74.14,-2.21,-2.89,624100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":562,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":562},"2026-01-12",77.13,77.85,75.81,-1.85,-2.37,551800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1003,"percent_change":512,"volume":1786,"transactions":9,"vwap":1785},"2026-01-09",79.67,81.21,77.205,78.2,704100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":719,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-08",77.27,78.59,76.68,78.38,1.25,639300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-07",77.52,79,76.83,77.41,0.05,0.06,504600,{"date":1805,"open":298,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1606,"volume":1810,"transactions":9,"vwap":1808},"2026-01-06",78.26,73.26,77.36,3.19,949500,{"date":1812,"open":1572,"high":1813,"low":1550,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-05",74.495,74.17,3.22,4.54,700900,{"date":1819,"open":276,"high":1820,"low":1821,"close":1822,"change":441,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-02",71.52,70.31,70.95,-0.56,571600,{"date":1826,"open":1827,"high":1828,"low":1746,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-31",71.61,71.73,71.35,-0.14,-0.2,721600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-30",72.099998,72.79,71.4,71.49,-1.32,-1.81,497600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":814,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-29",73.25,73.52,72.34,72.81,-0.46,384500,{"date":1851,"open":1852,"high":1853,"low":1828,"close":1854,"change":1240,"percent_change":1331,"volume":1855,"transactions":9,"vwap":1854},"2025-12-26",73.059998,73.43,73.15,379000,{"date":1857,"open":1858,"high":1844,"low":198,"close":1859,"change":431,"percent_change":850,"volume":1860,"transactions":9,"vwap":1859},"2025-12-24",72.92,72.94,369800,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-23",74.35,71.505,72.76,-1.92,-2.57,795600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1223,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",76.07,76.33,73.55,74.68,-2.61,762800,{"date":1878,"open":1879,"high":569,"low":1879,"close":1791,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1791},"2025-12-19",71.25,5.28,7.39,2027100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1837,"change":1330,"percent_change":1057,"volume":1888,"transactions":9,"vwap":1837},"2025-12-18",72.050003,73.175,70.8,1442400,{"date":1890,"open":1891,"high":1892,"low":378,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-17",71,72.82,71.24,0.015,0.02,1618200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1402,"volume":1904,"transactions":9,"vwap":1902},"2025-12-16",65.78,73.49,64.35,71.225,-1.355,3694800,{"date":1906,"open":1907,"high":1908,"low":1644,"close":241,"change":1909,"percent_change":1418,"volume":1910,"transactions":9,"vwap":241},"2025-12-15",73.94,74.019997,-1.36,1269500,{"date":1912,"open":1913,"high":1782,"low":407,"close":1907,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-12-12",78.93,-4.72,-6,1026800,{"date":1918,"open":1789,"high":1919,"low":1920,"close":1921,"change":1012,"percent_change":986,"volume":1922,"transactions":9,"vwap":1921},"2025-12-11",78.8,75.9,78.66,990100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1774,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1774},"2025-12-10",75.77,78.07,74.96,1.28,1.69,884000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":191,"volume":1938,"transactions":9,"vwap":1936},"2025-12-09",76.49,77.157,75.099998,75.85,-0.31,810600,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":762,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-08",79.39,76.059998,76.16,-3.09,700800,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1790,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1790},"2025-12-05",81.080002,77.53,-2.49,-3.07,789600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1948,"change":451,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1948},"2025-12-04",79.12,81.35,78.25,2.04,719800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1214,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-03",78.91,79.825,77.62,79.46,0.84,877900,{"date":1969,"open":1970,"high":1970,"low":1775,"close":1919,"change":1971,"percent_change":137,"volume":1972,"transactions":9,"vwap":1919},"2025-12-02",80.78,-1.21,454600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-01",82.25,82.68,79.92,80.010002,-2.78,-3.36,950400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":363,"percent_change":363,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",83.23,83.453,81.68,82.79,559600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1987,"change":122,"percent_change":1830,"volume":1994,"transactions":9,"vwap":1987},"2025-11-26",82.92,84.22,82.615,807800,{"date":1996,"open":1997,"high":26,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-25",84.97,82.785,82.91,-1.57,-1.86,1028800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1121,"volume":2010,"transactions":9,"vwap":2008},"2025-11-24",83,84.68,82.36,84.48,1.48,859300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2005,"change":2016,"percent_change":1645,"volume":2017,"transactions":9,"vwap":2005},"2025-11-21",79.26,84.34,78.875,3.74,1162300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2013,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2013},"2025-11-20",81.44,83.14,79.029999,-1.03,-1.28,864100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-19",78.77,81.050003,78.317,80.29,1.13,1.43,743100,{"date":2036,"open":2037,"high":2038,"low":362,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-18",76.7,80.11,79.16,2.12,2.75,827500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-17",75.35,77.46,74.955,77.040001,1.89,2.51,961600,{"date":2053,"open":1853,"high":2054,"low":1533,"close":2055,"change":1929,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-14",76.79,75.15,2.3,1003400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1690,"volume":2065,"transactions":9,"vwap":2063},"2025-11-13",74.050003,75.51,72.93,73.46,-0.99,864800,{"date":2067,"open":2068,"high":2069,"low":1863,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-12",78.45,79.97,74.45,-4.05,-5.16,1387700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-11",80.31,82.86,78.089996,78.5,-2.35,-2.91,1296500,{"date":2084,"open":1774,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1449,"volume":2089,"transactions":9,"vwap":2087},"2025-11-10",84.64,72.59,80.85,2.54,1574900,{"date":2091,"open":2092,"high":2093,"low":1774,"close":2094,"change":1576,"percent_change":1669,"volume":2095,"transactions":9,"vwap":2094},"2025-11-07",78.29,79.7,78.31,1014300,{"date":2097,"open":2098,"high":351,"low":2099,"close":1962,"change":2100,"percent_change":175,"volume":2101,"transactions":9,"vwap":1962},"2025-11-06",77.91,76.878,0.78,734000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1848,"volume":2109,"transactions":9,"vwap":2107},"2025-11-05",77.99,78.44,76.64,78.13,-0.36,649700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1105,"volume":2117,"transactions":9,"vwap":2115},"2025-11-04",77.38,79.25,76.645,78.49,0.67,672900,{"date":2119,"open":1871,"high":2120,"low":1726,"close":578,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":578},"2025-11-03",77.84,1.83,2.41,823400,{"date":2125,"open":551,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1830,"volume":2130,"transactions":9,"vwap":2128},"2025-10-31",77.25,75.465,75.99,-0.11,639400,{"date":2132,"open":1775,"high":2133,"low":2134,"close":2135,"change":1748,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-30",79.11,75.611,76.099998,-3.48,719000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1004,"volume":2145,"transactions":9,"vwap":2143},"2025-10-29",79.010002,80.68,78,78.84,-0.26,677200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-28",81.49,81.702,78.955,79.099998,-2.53,-3.1,636900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":321,"percent_change":503,"volume":2161,"transactions":9,"vwap":2160},"2025-10-27",83.39,83.88,81.099998,81.63,904900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":823,"percent_change":201,"volume":2168,"transactions":9,"vwap":2167},"2025-10-24",83.37,84.705,82.895,83.41,552000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-23",80.33,83.72,80.185,82.88,2.25,2.79,734400,{"date":2179,"open":2180,"high":2181,"low":2107,"close":2182,"change":73,"percent_change":718,"volume":2183,"transactions":9,"vwap":2182},"2025-10-22",80.15,80.71,80.63,620600,{"date":2185,"open":1921,"high":2186,"low":2079,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-21",80.98,80.16,1.72,2.19,809400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2105,"change":521,"percent_change":752,"volume":2196,"transactions":9,"vwap":2105},"2025-10-20",78.47,79.64,77.175,503400,{"date":2198,"open":2199,"high":2142,"low":2200,"close":2201,"change":1848,"percent_change":1270,"volume":2202,"transactions":9,"vwap":2201},"2025-10-17",76.69,76.39,76.93,443200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":581,"percent_change":921,"volume":2209,"transactions":9,"vwap":2208},"2025-10-16",76.6,78.14,76.328,77.39,477300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":730,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-15",74.6,77.059998,74.23,76.78,4.02,529700,{"date":2219,"open":2220,"high":2221,"low":230,"close":490,"change":2222,"percent_change":493,"volume":2223,"transactions":9,"vwap":490},"2025-10-14",70.83,74.235,2.09,588100,{"date":2225,"open":1587,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-13",72.040001,70.145,71.72,1.12,1.59,362700,{"date":2233,"open":2234,"high":2234,"low":378,"close":2235,"change":831,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-10",73.010002,70.6,-3.08,703300,{"date":2239,"open":468,"high":450,"low":308,"close":252,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":252},"2025-10-09",-3.24,-4.26,611900,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2080,"volume":2249,"transactions":9,"vwap":2247},"2025-10-08",78.050003,75.58,76.080002,-1.83,570400,{"date":2251,"open":2252,"high":2253,"low":428,"close":2098,"change":1184,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2098},"2025-10-07",78.55,79.44,-0.49,665300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2092,"change":1425,"percent_change":1966,"volume":2261,"transactions":9,"vwap":2092},"2025-10-06",78.43,79.55,77.35,776500,{"date":2263,"open":2079,"high":2264,"low":2265,"close":2266,"change":168,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-03",79.675,77.45,77.64,-0.88,600600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":961,"percent_change":920,"volume":2275,"transactions":9,"vwap":2274},"2025-10-02",78.34,78.545,77.625,78.33,527100,{"date":2277,"open":2278,"high":2245,"low":2279,"close":2104,"change":1121,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2104},"2025-10-01",75.62,75.27,2.34,569700,{"date":2283,"open":2284,"high":1791,"low":2212,"close":2285,"change":521,"percent_change":928,"volume":2286,"transactions":9,"vwap":2285},"2025-09-30",74.74,76.21,673400,{"date":2288,"open":2289,"high":2205,"low":2290,"close":408,"change":1971,"percent_change":2291,"volume":2292,"transactions":9,"vwap":408},"2025-09-29",76.2,74.48,-1.59,523800,{"date":2294,"open":2295,"high":328,"low":2296,"close":2297,"change":921,"percent_change":1426,"volume":2298,"transactions":9,"vwap":2297},"2025-09-26",75.059998,74.81,75.91,337200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":552,"percent_change":1823,"volume":2305,"transactions":9,"vwap":2304},"2025-09-25",75.17,75.645,74.099998,75.12,462100,{"date":2307,"open":2308,"high":2309,"low":530,"close":530,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":530},"2025-09-24",77.2,78.010002,-1.7,-2.2,505000,{"date":2314,"open":579,"high":2315,"low":579,"close":2316,"change":2317,"percent_change":2040,"volume":2318,"transactions":9,"vwap":2316},"2025-09-23",77.59,77.24,1.6,420800,{"date":2320,"open":1942,"high":2321,"low":2322,"close":2323,"change":771,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",76.41,75.050003,75.64,-1.05,379300,{"date":2327,"open":600,"high":600,"low":2304,"close":328,"change":1830,"percent_change":1003,"volume":2328,"transactions":9,"vwap":328},"2025-09-19",1308200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-18",75.44,77.17,74.54,76.58,1.38,1.84,1203400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2229,"volume":2345,"transactions":9,"vwap":2343},"2025-09-17",74.75,77.373,74.635,75.2,0.835,844700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-16",74,75.46,73.196,74.365,-0.625,-0.83,1200900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1396,"volume":2362,"transactions":9,"vwap":2360},"2025-09-15",73.92,75.869,73.39,74.99,0.98,985600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-12",73.72,74.155,72.4,74.010002,0.28,0.38,678500,{"date":2373,"open":1511,"high":2374,"low":2375,"close":540,"change":2122,"percent_change":2376,"volume":2377,"transactions":9,"vwap":540},"2025-09-11",74.32,71.28,3.38,575200,{"date":2379,"open":2380,"high":2359,"low":2381,"close":2382,"change":2383,"percent_change":1482,"volume":2384,"transactions":9,"vwap":2382},"2025-09-10",72.87,71.040001,71.32,-1.76,483400,{"date":2386,"open":240,"high":2387,"low":1523,"close":2387,"change":666,"percent_change":521,"volume":2388,"transactions":9,"vwap":2387},"2025-09-09",73.080002,390300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-08",71.79,72.25,70.215,71.99,0.58,0.81,561200,{"date":2399,"open":2400,"high":2387,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-05",72.29,71.26,71.41,-0.89,-1.23,467500,{"date":2407,"open":2408,"high":308,"low":1575,"close":2409,"change":1728,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-04",70.88,72.3,1.9,665200,{"date":2413,"open":2414,"high":2414,"low":1575,"close":1822,"change":201,"percent_change":89,"volume":2415,"transactions":9,"vwap":1822},"2025-09-03",71.44,392900,{"date":2417,"open":1822,"high":2418,"low":2419,"close":1821,"change":473,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1821},"2025-09-02",71.58,69.79,-2.02,478700,{"date":2423,"open":2391,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1088,"volume":2428,"transactions":9,"vwap":2426},"2025-08-29",72.35,71.055,71.76,-0.03,627700,{"date":2430,"open":2431,"high":2432,"low":1665,"close":2391,"change":1286,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2391},"2025-08-28",71.47,71.89,0.7,523700,{"date":2436,"open":1620,"high":2437,"low":20,"close":1627,"change":2438,"percent_change":255,"volume":2439,"transactions":9,"vwap":1627},"2025-08-27",71.64,0.72,503800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":200,"change":2361,"percent_change":1199,"volume":2445,"transactions":9,"vwap":200},"2025-08-26",69.34,70.925,69.3,583400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":483,"percent_change":267,"volume":2452,"transactions":9,"vwap":2451},"2025-08-25",69.94,70.59,69.28,69.59,1019900,{"date":2454,"open":1650,"high":2455,"low":2456,"close":1682,"change":2457,"percent_change":492,"volume":1817,"transactions":9,"vwap":1682},"2025-08-22",71.11,68.185,1.49,{"date":2459,"open":2460,"high":2461,"low":2462,"close":16,"change":2427,"percent_change":1088,"volume":2463,"transactions":9,"vwap":16},"2025-08-21",68.57,69.42,67.93,619000,{"date":2465,"open":2462,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1426,"volume":2470,"transactions":9,"vwap":2468},"2025-08-20",68.7,66.68,68.64,0.71,832600,{"date":2472,"open":2473,"high":618,"low":2474,"close":2462,"change":623,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2462},"2025-08-19",66.29,66.24,2.47,841100,{"date":2478,"open":2479,"high":857,"low":2480,"close":2473,"change":244,"percent_change":1512,"volume":2481,"transactions":9,"vwap":2473},"2025-08-18",67.86,65.96,777700,{"date":2483,"open":629,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-15",69.14,67.43,67.45,-1.3,-1.89,1388200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":857,"change":961,"percent_change":1286,"volume":2495,"transactions":9,"vwap":857},"2025-08-14",67.82,68.98,67.17,1052400,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":382,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-13",64.45,68.85,68.41,7.56,1945800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2317,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-12",62.4,65.395,62.25,63.6,2.58,1421900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":863,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":863},"2025-08-11",57.805,65.5,57.197,8.64,16.19,3623900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":780,"volume":2526,"transactions":9,"vwap":2524},"2025-08-08",53.12,54.109,52.6,53.36,0.83,1553500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-07",54.47,54.57,50.76,52.53,-0.43,-0.81,1055100,{"date":2537,"open":2538,"high":1065,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-06",55.099998,52.715,52.96,-2.5,-4.51,752200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1937,"percent_change":1823,"volume":2550,"transactions":9,"vwap":2549},"2025-08-05",55.67,56.59,55.345,55.46,782200,{"date":2552,"open":2553,"high":1154,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-04",54.87,54.71,55.77,1.08,1.97,372600,{"date":2560,"open":2561,"high":1326,"low":2562,"close":2563,"change":1088,"percent_change":1089,"volume":2564,"transactions":9,"vwap":2563},"2025-08-01",53.81,53,54.69,574700,{"date":2566,"open":2567,"high":2568,"low":999,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-31",55.78,55.87,54.73,-1.96,-3.46,564100,{"date":2574,"open":969,"high":2575,"low":2546,"close":2576,"change":687,"percent_change":1352,"volume":2577,"transactions":9,"vwap":2576},"2025-07-30",58.145,56.69,1031000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":66,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-29",58.14,58.395,56.48,56.54,-2.23,405800,{"date":2587,"open":2588,"high":2589,"low":1204,"close":1236,"change":1097,"percent_change":894,"volume":2590,"transactions":9,"vwap":1236},"2025-07-28",57.71,58.735,411900,{"date":2592,"open":2593,"high":1247,"low":2594,"close":2595,"change":1039,"percent_change":2088,"volume":2596,"transactions":9,"vwap":2595},"2025-07-25",56.39,56.12,57.41,487500,{"date":2598,"open":2599,"high":2599,"low":1087,"close":1087,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1087},"2025-07-24",58.39,-2.55,-4.36,609700,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-23",57.23,58.71,58.54,1.4,2.45,539300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":771,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-22",58.049999,58.915,56.43,57.14,-1.38,571200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1138,"percent_change":2100,"volume":2625,"transactions":9,"vwap":2624},"2025-07-21",57.6,58.575,57.585,57.94,793700,{"date":2627,"open":2628,"high":1274,"low":917,"close":2629,"change":2630,"percent_change":322,"volume":2631,"transactions":9,"vwap":2629},"2025-07-18",59.51,57.49,-1.35,1353000,{"date":2633,"open":2634,"high":2635,"low":1219,"close":2636,"change":780,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-17",57.54,59.064999,58.84,2.76,1036500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-16",55.61,57.42,55.09,57.26,1.8,3.25,707700,{"date":2649,"open":2650,"high":884,"low":2651,"close":2549,"change":1583,"percent_change":1223,"volume":2652,"transactions":9,"vwap":2549},"2025-07-15",57.029999,55.425,758800,{"date":2654,"open":2655,"high":2656,"low":1351,"close":2547,"change":2657,"percent_change":332,"volume":2658,"transactions":9,"vwap":2547},"2025-07-14",55.16,57.24,1.11,626500,{"date":2660,"open":977,"high":977,"low":1072,"close":2661,"change":2420,"percent_change":1519,"volume":2662,"transactions":9,"vwap":2661},"2025-07-11",55.48,421200,{"date":2664,"open":1335,"high":2624,"low":2665,"close":1166,"change":122,"percent_change":46,"volume":2666,"transactions":9,"vwap":1166},"2025-07-10",56.19,485600,{"date":2668,"open":2669,"high":911,"low":1053,"close":2670,"change":2056,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-09",55.44,57.62,4.16,717000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1802,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-08",55.49,56.57,54.8,55.32,0.11,640500,{"date":2682,"open":2683,"high":2629,"low":2684,"close":2685,"change":591,"percent_change":21,"volume":2686,"transactions":9,"vwap":2685},"2025-07-07",55.93,55.24,55.26,413800,{"date":2688,"open":985,"high":951,"low":1056,"close":919,"change":1591,"percent_change":2689,"volume":2690,"transactions":9,"vwap":919},"2025-07-03",0.99,252000,{"date":2692,"open":1160,"high":2693,"low":1151,"close":2694,"change":2695,"percent_change":1801,"volume":2696,"transactions":9,"vwap":2694},"2025-07-02",56.0050011,55.65,0.03,555500,{"date":2698,"open":2699,"high":2700,"low":1080,"close":1143,"change":66,"percent_change":2701,"volume":2702,"transactions":9,"vwap":1143},"2025-07-01",56.34,57.12,-2.27,720300,{"date":2704,"open":2621,"high":2705,"low":2706,"close":2707,"change":46,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-30",58.11,56.84,56.91,-0.37,777200,{"date":2711,"open":2613,"high":2712,"low":2713,"close":2700,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2700},"2025-06-27",58.43,56.62,-0.93,-1.6,1047300,{"date":2718,"open":1327,"high":2719,"low":2720,"close":2613,"change":2721,"percent_change":2722,"volume":1638,"transactions":9,"vwap":2613},"2025-06-26",58.175,55.635,1.95,3.48,{"date":2724,"open":2725,"high":2726,"low":2727,"close":985,"change":1262,"percent_change":2728,"volume":2729,"transactions":9,"vwap":985},"2025-06-25",56.09,56.82,55.315,0.57,468500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2567,"change":89,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2567},"2025-06-24",55.21,56.11,53.77,1.66,604400,{"date":2738,"open":2739,"high":2713,"low":2740,"close":2553,"change":2108,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2553},"2025-06-23",54.84,54.18,-0.65,616100,{"date":2744,"open":2745,"high":2621,"low":2655,"close":1246,"change":2488,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1246},"2025-06-20",57.55,-3.31,841300,{"date":2749,"open":2750,"high":911,"low":926,"close":2700,"change":1263,"percent_change":2689,"volume":2751,"transactions":9,"vwap":2700},"2025-06-18",56.58,581400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1346,"percent_change":137,"volume":2384,"transactions":9,"vwap":2757},"2025-06-17",56.5,57.65,55.967,56.56,{"date":2759,"open":2760,"high":2599,"low":2760,"close":2761,"change":928,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-16",55.79,57.43,3.65,884400,{"date":2765,"open":1206,"high":983,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-13",55.38,55.41,-1.17,-2.07,705700,{"date":2772,"open":2634,"high":2773,"low":2774,"close":2750,"change":66,"percent_change":2584,"volume":2775,"transactions":9,"vwap":2750},"2025-06-12",57.88,56.38,458800,{"date":2777,"open":2778,"high":881,"low":2779,"close":2780,"change":1465,"percent_change":886,"volume":2781,"transactions":9,"vwap":2780},"2025-06-11",59.29,57.84,57.87,374800,{"date":2783,"open":2784,"high":2785,"low":1336,"close":2778,"change":1057,"percent_change":1473,"volume":2786,"transactions":9,"vwap":2778},"2025-06-10",59.27,60.125,553500,{"date":2788,"open":2789,"high":2789,"low":1300,"close":2790,"change":1097,"percent_change":2438,"volume":2791,"transactions":9,"vwap":2790},"2025-06-09",59.46,59.07,466000,{"date":2793,"open":770,"high":2794,"low":2795,"close":2796,"change":2395,"percent_change":175,"volume":2797,"transactions":9,"vwap":2796},"2025-06-06",59.82,58.52,58.65,407000,{"date":2799,"open":2800,"high":2801,"low":951,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-05",56.8,58.535,58.07,1.27,2.24,419900,{"date":2807,"open":2808,"high":2809,"low":969,"close":2800,"change":277,"percent_change":2240,"volume":2810,"transactions":9,"vwap":2800},"2025-06-04",58.69,58.81,486200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":1488,"change":920,"percent_change":1191,"volume":2816,"transactions":9,"vwap":1488},"2025-06-03",58.09,59.23,57.885,452700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":1198,"change":1592,"percent_change":2822,"volume":2823,"transactions":9,"vwap":1198},"2025-06-02",56.98,58.88,56.49,1.34,850500,{"date":2825,"open":2826,"high":975,"low":999,"close":2629,"change":2056,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2629},"2025-05-30",54.86,4.17,1250800,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":708,"percent_change":1003,"volume":2834,"transactions":9,"vwap":2833},"2025-05-29",56.040001,55.055,55.19,418100,{"date":2836,"open":2837,"high":2838,"low":2826,"close":2839,"change":1255,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-28",56.6,57.39,55.29,-2.45,525700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":72,"percent_change":1239,"volume":2848,"transactions":9,"vwap":2847},"2025-05-27",57.73,57.845,56.42,56.68,456100,{"date":2850,"open":927,"high":2851,"low":927,"close":2852,"change":2853,"percent_change":1075,"volume":2854,"transactions":9,"vwap":2852},"2025-05-23",56.99,56.61,-0.16,454200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2859,"change":66,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-05-22",57.72,57.98,56.77,-2.22,491700,{"date":2863,"open":884,"high":2864,"low":2588,"close":1299,"change":542,"percent_change":806,"volume":2865,"transactions":9,"vwap":1299},"2025-05-21",59.802,502300,{"date":2867,"open":1285,"high":761,"low":2868,"close":2869,"change":2870,"percent_change":1113,"volume":2871,"transactions":9,"vwap":2869},"2025-05-20",59.595,60.16,-0.5,553900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1395,"change":107,"percent_change":82,"volume":2877,"transactions":9,"vwap":1395},"2025-05-19",60.029999,60.84,59.81,548000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-16",60.25,61.3,59.76,61.14,0.88,1.46,671400,{"date":2888,"open":2889,"high":2890,"low":1168,"close":2891,"change":2892,"percent_change":1637,"volume":2893,"transactions":9,"vwap":2891},"2025-05-15",59.96,60.5,60.26,-0.08,759000,{"date":2895,"open":1395,"high":2896,"low":1464,"close":1394,"change":2897,"percent_change":1937,"volume":2898,"transactions":9,"vwap":1394},"2025-05-14",61.35,-0.19,904100,{"date":2900,"open":1307,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-13",61.45,56.87,60.53,3.5,6.14,1601200,{"date":2908,"open":1267,"high":2909,"low":1221,"close":2650,"change":2910,"percent_change":1456,"volume":2911,"transactions":9,"vwap":2650},"2025-05-12",60.060001,1.29,1145400,{"date":2913,"open":2914,"high":1245,"low":1221,"close":940,"change":1185,"percent_change":1175,"volume":2915,"transactions":9,"vwap":940},"2025-05-09",56.36,1993800,{"date":2917,"open":1322,"high":2588,"low":2918,"close":2774,"change":1199,"percent_change":781,"volume":2919,"transactions":9,"vwap":2774},"2025-05-08",55.14,1330300,{"date":2921,"open":2922,"high":2923,"low":1047,"close":2924,"change":2925,"percent_change":858,"volume":2926,"transactions":9,"vwap":2924},"2025-05-07",53.38,55.0099983,54.97,1.67,602100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":849,"percent_change":1262,"volume":1741,"transactions":9,"vwap":2932},"2025-05-06",52.17,53.49,52.16,53.3,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":163,"percent_change":1441,"volume":2939,"transactions":9,"vwap":2938},"2025-05-05",52.93,54.029999,52.83,53.13,415400,{"date":2941,"open":1145,"high":2942,"low":2937,"close":2922,"change":2943,"percent_change":2804,"volume":2944,"transactions":9,"vwap":2922},"2025-05-02",54.39,1.17,844800,{"date":2946,"open":2947,"high":1018,"low":2948,"close":2949,"change":2950,"percent_change":117,"volume":2951,"transactions":9,"vwap":2949},"2025-05-01",53.24,51.97,52.21,-0.17,614400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":962,"volume":2951,"transactions":9,"vwap":2957},"2025-04-30",50.81,52.72,50.153,52.38,0.31,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1958,"volume":2966,"transactions":9,"vwap":2964},"2025-04-29",51.099998,52.54,50.69,52.07,1.04,478500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1592,"percent_change":1012,"volume":2305,"transactions":9,"vwap":2972},"2025-04-28",50.71,51.5,49.83,51.029999,{"date":182,"open":2974,"high":2975,"low":178,"close":2976,"change":2977,"percent_change":1138,"volume":2751,"transactions":9,"vwap":2976},50.035,50.75,50.26,0.225]